시장 데이터를 불러오는 중
전체 종목
골라 LNG 과거 주가
Golar LNG Limited - Common Shares · GLNG · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Golar LNG Limited - Common Shares · GLNG · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,848 | ₩65,303 | ₩63,870 | ₩64,178 | -1.03% | 136.4만 |
| 2026.10.08 | ₩66,201 | ₩66,629 | ₩64,620 | ₩64,848 | -2.04% | 181.1만 |
| 2026.10.07 | ₩67,218 | ₩67,366 | ₩65,544 | ₩65,812 | -2.09% | 110.2만 |
| 2026.10.06 | ₩66,669 | ₩67,567 | ₩65,718 | ₩67,004 | +0.50% | 119.6만 |
| 2026.10.05 | ₩66,107 | ₩67,178 | ₩65,839 | ₩66,616 | +0.77% | 120.4만 |
| 2026.10.02 | ₩66,281 | ₩66,281 | ₩64,352 | ₩65,906 | -0.57% | 147.8만 |
| 2026.10.01 | ₩63,080 | ₩64,995 | ₩62,705 | ₩64,687 | +2.55% | 219.2만 |
| 2026.09.30 | ₩65,196 | ₩65,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,643 |
| -2.38% |
| 180.3만 |
| 2026.09.29 | ₩64,875 | ₩65,518 | ₩64,433 | ₩64,593 | -0.43% | 98.1만 |
|---|
| 2026.09.28 | ₩66,790 | ₩66,790 | ₩64,928 | ₩65,343 | -2.17% | 124.4만 |
|---|
| 2026.09.25 | ₩66,589 | ₩67,178 | ₩66,214 | ₩66,442 | -0.22% | 84.1만 |
|---|
| 2026.09.24 | ₩68,236 | ₩68,303 | ₩66,803 | ₩67,111 | -1.65% | 151.4만 |
|---|
| 2026.09.23 | ₩67,674 | ₩68,143 | ₩66,763 | ₩66,884 | -1.17% | 106.5만 |
|---|
| 2026.09.22 | ₩68,129 | ₩68,518 | ₩66,964 | ₩67,526 | -0.88% | 221.6만 |
|---|
| 2026.09.21 | ₩69,241 | ₩69,294 | ₩67,995 | ₩68,785 | -0.66% | 301.6만 |
|---|
| 2026.09.18 | ₩68,263 | ₩69,562 | ₩68,022 | ₩69,361 | +1.61% | 154.6만 |
|---|
| 2026.09.17 | ₩67,634 | ₩69,053 | ₩67,272 | ₩68,022 | +0.57% | 119.4만 |
|---|
| 2026.09.16 | ₩67,634 | ₩68,919 | ₩66,763 | ₩67,446 | -0.28% | 154.4만 |
|---|
| 2026.09.15 | ₩69,147 | ₩69,576 | ₩67,433 | ₩67,486 | -2.40% | 124.5만 |
|---|
| 2026.09.14 | ₩70,580 | ₩70,901 | ₩68,598 | ₩68,933 | -2.33% | 131.3만 |
|---|
| 2026.09.11 | ₩70,781 | ₩71,732 | ₩70,178 | ₩70,835 | +0.08% | 165.8만 |
|---|
| 2026.09.10 | ₩70,727 | ₩70,808 | ₩69,388 | ₩70,567 | -0.23% | 93만 |
|---|
| 2026.09.09 | ₩69,107 | ₩69,696 | ₩68,451 | ₩69,562 | +0.66% | 84.8만 |
|---|
| 2026.09.08 | ₩70,567 | ₩70,567 | ₩68,397 | ₩68,919 | -2.33% | 91.2만 |
|---|
| 2026.09.04 | ₩69,361 | ₩70,513 | ₩69,361 | ₩69,803 | +0.64% | 68.1만 |
|---|
| 2026.09.03 | ₩71,116 | ₩71,330 | ₩69,254 | ₩69,629 | -2.09% | 99.9만 |
|---|
| 2026.09.02 | ₩69,535 | ₩71,303 | ₩69,254 | ₩71,156 | +2.33% | 114.5만 |
|---|
| 2026.09.01 | ₩69,174 | ₩70,245 | ₩68,799 | ₩70,085 | +1.32% | 125.4만 |
|---|
| 2026.08.31 | ₩68,022 | ₩69,120 | ₩67,781 | ₩68,960 | +1.38% | 203.9만 |
|---|
| 2026.08.28 | ₩68,986 | ₩69,643 | ₩67,285 | ₩67,352 | -2.37% | 115.5만 |
|---|
| 2026.08.27 | ₩69,013 | ₩70,044 | ₩68,343 | ₩68,986 | -0.04% | 130.1만 |
|---|
| 2026.08.26 | ₩69,013 | ₩69,843 | ₩68,169 | ₩68,558 | -0.66% | 107.3만 |
|---|
| 2026.08.25 | ₩68,705 | ₩70,165 | ₩68,035 | ₩69,696 | +1.44% | 98.9만 |
|---|
| 2026.08.24 | ₩70,218 | ₩70,312 | ₩68,491 | ₩68,852 | -1.95% | 127.4만 |
|---|
| 2026.08.21 | ₩70,500 | ₩71,464 | ₩69,468 | ₩69,643 | -1.22% | 114.3만 |
|---|
| 2026.08.20 | ₩70,915 | ₩71,772 | ₩69,750 | ₩69,830 | -1.53% | 181.5만 |
|---|
| 2026.08.19 | ₩70,393 | ₩71,477 | ₩69,656 | ₩69,964 | -0.61% | 91.6만 |
|---|
| 2026.08.18 | ₩70,245 | ₩71,290 | ₩69,442 | ₩69,870 | -0.53% | 152.6만 |
|---|
| 2026.08.17 | ₩70,393 | ₩71,076 | ₩69,897 | ₩70,272 | -0.17% | 144.5만 |
|---|
| 2026.08.14 | ₩69,401 | ₩70,460 | ₩68,732 | ₩70,299 | +1.29% | 160.1만 |
|---|
| 2026.08.13 | ₩74,022 | ₩74,330 | ₩68,397 | ₩68,585 | -7.35% | 319.3만 |
|---|
| 2026.08.12 | ₩68,009 | ₩69,160 | ₩67,968 | ₩68,397 | +0.57% | 87.3만 |
|---|
| 2026.08.11 | ₩68,196 | ₩68,651 | ₩67,312 | ₩68,089 | -0.16% | 93.7만 |
|---|
| 2026.08.10 | ₩68,062 | ₩68,799 | ₩67,433 | ₩67,901 | -0.24% | 66.4만 |
|---|
| 2026.08.07 | ₩68,303 | ₩68,303 | ₩66,884 | ₩67,540 | -1.12% | 59.9만 |
|---|
| 2026.08.06 | ₩67,768 | ₩68,759 | ₩67,727 | ₩68,330 | +0.83% | 80만 |
|---|
| 2026.08.05 | ₩66,402 | ₩67,473 | ₩65,357 | ₩67,245 | +1.27% | 89.2만 |
|---|
| 2026.08.04 | ₩66,067 | ₩66,803 | ₩65,544 | ₩66,201 | +0.20% | 118.9만 |
|---|
| 2026.08.03 | ₩65,009 | ₩65,879 | ₩64,259 | ₩65,839 | +1.28% | 78.9만 |
|---|
| 2026.07.31 | ₩65,330 | ₩66,147 | ₩64,406 | ₩65,826 | +0.76% | 74.7만 |
|---|
| 2026.07.30 | ₩63,522 | ₩64,875 | ₩63,294 | ₩64,607 | +1.71% | 197.2만 |
|---|
| 2026.07.29 | ₩66,375 | ₩66,509 | ₩63,308 | ₩63,415 | -4.46% | 196만 |
|---|
| 2026.07.28 | ₩65,946 | ₩66,227 | ₩64,768 | ₩65,196 | -1.14% | 198.3만 |
|---|
| 2026.07.27 | ₩64,379 | ₩65,852 | ₩64,071 | ₩65,598 | +1.89% | 170.3만 |
|---|
| 2026.07.24 | ₩66,763 | ₩67,995 | ₩64,902 | ₩65,116 | -2.47% | 130.2만 |
|---|
| 2026.07.23 | ₩67,486 | ₩67,526 | ₩66,669 | ₩66,736 | -1.11% | 180.6만 |
|---|
| 2026.07.22 | ₩66,736 | ₩68,276 | ₩66,294 | ₩66,602 | -0.20% | 390만 |
|---|
| 2026.07.21 | ₩66,549 | ₩67,580 | ₩66,214 | ₩66,643 | +0.14% | 108.6만 |
|---|
| 2026.07.20 | ₩66,308 | ₩67,660 | ₩66,308 | ₩66,495 | +0.28% | 68.4만 |
|---|
| 2026.07.17 | ₩66,348 | ₩66,763 | ₩65,718 | ₩66,495 | +0.22% | 89.2만 |
|---|
| 2026.07.16 | ₩67,593 | ₩68,384 | ₩66,468 | ₩66,643 | -1.41% | 81.3만 |
|---|
| 2026.07.15 | ₩69,535 | ₩69,535 | ₩67,366 | ₩67,901 | -2.35% | 72.3만 |
|---|
| 2026.07.14 | ₩69,227 | ₩69,817 | ₩68,986 | ₩69,535 | +0.44% | 60.3만 |
|---|
| 2026.07.13 | ₩68,866 | ₩69,589 | ₩68,102 | ₩68,397 | -0.68% | 73.3만 |
|---|
| 2026.07.10 | ₩68,129 | ₩68,705 | ₩67,861 | ₩68,625 | +0.73% | 59.6만 |
|---|
| 2026.07.09 | ₩68,772 | ₩68,960 | ₩67,232 | ₩68,129 | -0.93% | 67.3만 |
|---|
| 2026.07.08 | ₩68,437 | ₩69,790 | ₩67,687 | ₩68,933 | +0.72% | 92.9만 |
|---|
| 2026.07.07 | ₩67,018 | ₩68,437 | ₩66,402 | ₩67,634 | +0.92% | 96.1만 |
|---|
| 2026.07.06 | ₩65,638 | ₩67,701 | ₩65,451 | ₩66,375 | +1.12% | 101.3만 |
|---|
| 2026.07.02 | ₩67,071 | ₩67,553 | ₩64,995 | ₩65,638 | -2.14% | 121.3만 |
|---|
| 2026.07.01 | ₩66,187 | ₩67,433 | ₩66,187 | ₩66,562 | +0.57% | 93만 |
|---|
| 2026.06.30 | ₩66,495 | ₩67,366 | ₩65,625 | ₩66,750 | +0.38% | 99.6만 |
|---|
| 2026.06.29 | ₩67,098 | ₩67,446 | ₩65,866 | ₩66,495 | -0.90% | 161.3만 |
|---|
| 2026.06.26 | ₩66,723 | ₩67,111 | ₩66,160 | ₩66,643 | -0.12% | 229.4만 |
|---|
| 2026.06.25 | ₩66,040 | ₩67,272 | ₩65,893 | ₩67,031 | +1.50% | 158.7만 |
|---|
| 2026.06.24 | ₩67,687 | ₩67,915 | ₩65,812 | ₩66,736 | -1.40% | 98.7만 |
|---|
| 2026.06.23 | ₩67,674 | ₩68,799 | ₩66,977 | ₩68,585 | +1.35% | 76.4만 |
|---|
| 2026.06.22 | ₩66,241 | ₩68,879 | ₩66,107 | ₩67,968 | +2.61% | 119.7만 |
|---|
| 2026.06.18 | ₩66,227 | ₩66,549 | ₩64,915 | ₩66,428 | +0.30% | 163.4만 |
|---|
| 2026.06.17 | ₩66,294 | ₩66,482 | ₩65,745 | ₩66,227 | -0.10% | 120.8만 |
|---|
| 2026.06.16 | ₩67,835 | ₩68,531 | ₩66,281 | ₩66,415 | -2.09% | 134.7만 |
|---|
| 2026.06.15 | ₩67,593 | ₩68,571 | ₩67,218 | ₩68,571 | +1.45% | 104.8만 |
|---|
| 2026.06.12 | ₩67,701 | ₩68,866 | ₩67,500 | ₩68,531 | +1.23% | 129.5만 |
|---|
| 2026.06.11 | ₩68,893 | ₩69,428 | ₩67,299 | ₩67,701 | -1.73% | 93.3만 |
|---|
| 2026.06.10 | ₩67,995 | ₩69,187 | ₩67,741 | ₩68,076 | +0.12% | 76.9만 |
|---|
| 2026.06.09 | ₩67,741 | ₩68,276 | ₩66,576 | ₩67,915 | +0.26% | 130.6만 |
|---|
| 2026.06.08 | ₩68,210 | ₩68,651 | ₩66,924 | ₩67,968 | -0.35% | 93.5만 |
|---|
| 2026.06.05 | ₩69,013 | ₩69,616 | ₩67,835 | ₩67,861 | -1.67% | 116.8만 |
|---|
| 2026.06.04 | ₩69,201 | ₩69,629 | ₩68,785 | ₩68,852 | -0.50% | 140.8만 |
|---|
| 2026.06.03 | ₩69,040 | ₩70,192 | ₩68,183 | ₩69,214 | +0.25% | 156만 |
|---|
| 2026.06.02 | ₩67,768 | ₩69,455 | ₩67,580 | ₩68,960 | +1.76% | 149만 |
|---|
| 2026.06.01 | ₩66,294 | ₩68,625 | ₩66,134 | ₩67,754 | +2.20% | 117.2만 |
|---|
| 2026.05.29 | ₩65,384 | ₩67,071 | ₩64,942 | ₩66,629 | +1.90% | 168.9만 |
|---|
| 2026.05.28 | ₩67,526 | ₩68,129 | ₩65,919 | ₩66,053 | -2.18% | 180.4만 |
|---|
| 2026.05.27 | ₩68,317 | ₩68,558 | ₩66,964 | ₩67,339 | -1.43% | 182.7만 |
|---|
| 2026.05.26 | ₩69,669 | ₩70,058 | ₩68,129 | ₩69,401 | -0.38% | 185.4만 |
|---|
| 2026.05.22 | ₩69,522 | ₩70,433 | ₩69,093 | ₩70,125 | +0.87% | 155.9만 |
|---|
| 2026.05.21 | ₩75,482 | ₩75,776 | ₩70,004 | ₩70,058 | -7.19% | 249.4만 |
|---|
| 2026.05.20 | ₩75,857 | ₩77,062 | ₩73,727 | ₩74,276 | -2.08% | 218.9만 |
|---|
| 2026.05.19 | ₩75,803 | ₩76,580 | ₩74,343 | ₩74,531 | -1.68% | 219.1만 |
|---|
| 2026.05.18 | ₩76,232 | ₩76,968 | ₩75,951 | ₩76,044 | -0.25% | 145.5만 |
|---|
| 2026.05.15 | ₩76,808 | ₩77,089 | ₩75,977 | ₩76,393 | -0.54% | 188.1만 |
|---|
| 2026.05.14 | ₩75,910 | ₩77,035 | ₩75,468 | ₩76,647 | +0.97% | 201.4만 |
|---|
| 2026.05.13 | ₩76,794 | ₩76,848 | ₩74,826 | ₩75,910 | -1.15% | 191.4만 |
|---|
| 2026.05.12 | ₩76,098 | ₩77,397 | ₩75,602 | ₩76,821 | +0.95% | 142.7만 |
|---|
| 2026.05.11 | ₩74,665 | ₩76,339 | ₩73,473 | ₩76,098 | +1.92% | 159.6만 |
|---|
| 2026.05.08 | ₩73,486 | ₩74,678 | ₩72,710 | ₩74,598 | +1.51% | 171.7만 |
|---|
| 2026.05.07 | ₩72,790 | ₩73,955 | ₩71,317 | ₩73,701 | +1.25% | 183.5만 |
|---|
| 2026.05.06 | ₩74,598 | ₩75,067 | ₩72,227 | ₩73,205 | -1.87% | 130.5만 |
|---|
| 2026.05.05 | ₩75,455 | ₩76,727 | ₩75,160 | ₩76,459 | +1.33% | 159.1만 |
|---|
| 2026.05.04 | ₩74,183 | ₩75,669 | ₩74,183 | ₩75,535 | +1.82% | 219.3만 |
|---|
| 2026.05.01 | ₩73,714 | ₩74,919 | ₩73,098 | ₩74,598 | +1.20% | 138.2만 |
|---|
| 2026.04.30 | ₩71,625 | ₩73,701 | ₩71,477 | ₩73,647 | +2.82% | 122.3만 |
|---|
| 2026.04.29 | ₩71,317 | ₩72,803 | ₩71,076 | ₩72,227 | +1.28% | 107.6만 |
|---|
| 2026.04.28 | ₩71,464 | ₩71,879 | ₩70,285 | ₩70,768 | -0.97% | 161.5만 |
|---|
| 2026.04.27 | ₩70,486 | ₩71,303 | ₩70,098 | ₩70,754 | +0.38% | 63.8만 |
|---|
| 2026.04.24 | ₩69,991 | ₩70,634 | ₩69,522 | ₩70,486 | +0.71% | 78.5만 |
|---|
| 2026.04.23 | ₩70,982 | ₩71,692 | ₩70,111 | ₩70,553 | -0.60% | 52.3만 |
|---|
| 2026.04.22 | ₩71,022 | ₩71,116 | ₩69,093 | ₩70,526 | -0.70% | 113.9만 |
|---|
| 2026.04.21 | ₩70,808 | ₩71,143 | ₩69,977 | ₩70,754 | -0.08% | 69.4만 |
|---|
| 2026.04.20 | ₩69,924 | ₩70,567 | ₩69,227 | ₩70,366 | +0.63% | 92.2만 |
|---|
| 2026.04.17 | ₩70,178 | ₩70,178 | ₩67,875 | ₩69,428 | -1.07% | 176.5만 |
|---|
| 2026.04.16 | ₩72,442 | ₩72,683 | ₩70,781 | ₩71,370 | -1.48% | 84.2만 |
|---|
| 2026.04.15 | ₩70,513 | ₩72,321 | ₩69,870 | ₩72,093 | +2.24% | 133만 |
|---|
| 2026.04.14 | ₩71,116 | ₩71,437 | ₩70,326 | ₩70,968 | -0.21% | 76.6만 |
|---|
| 2026.04.13 | ₩72,040 | ₩72,830 | ₩71,451 | ₩71,544 | -0.69% | 84.4만 |
|---|
| 2026.04.10 | ₩71,089 | ₩71,678 | ₩70,272 | ₩71,357 | +0.38% | 120.1만 |
|---|
| 2026.04.09 | ₩73,526 | ₩74,785 | ₩71,210 | ₩71,504 | -2.75% | 131.4만 |
|---|
| 2026.04.08 | ₩69,937 | ₩73,754 | ₩69,576 | ₩73,486 | +5.07% | 185만 |
|---|
| 2026.04.07 | ₩75,107 | ₩76,098 | ₩72,616 | ₩72,910 | -2.92% | 236.3만 |
|---|
| 2026.04.06 | ₩74,129 | ₩75,214 | ₩73,071 | ₩74,665 | +0.72% | 123.1만 |
|---|
| 2026.04.02 | ₩72,897 | ₩75,281 | ₩72,830 | ₩74,049 | +1.58% | 198.1만 |
|---|
| 2026.04.01 | ₩70,982 | ₩72,147 | ₩70,567 | ₩71,852 | +1.23% | 162.1만 |
|---|
| 2026.03.31 | ₩71,866 | ₩74,571 | ₩71,759 | ₩72,468 | +0.84% | 349.7만 |
|---|
| 2026.03.30 | ₩74,210 | ₩74,210 | ₩72,201 | ₩72,428 | -2.40% | 190.6만 |
|---|
| 2026.03.27 | ₩72,535 | ₩73,768 | ₩71,678 | ₩73,701 | +1.61% | 272.8만 |
|---|
| 2026.03.26 | ₩73,714 | ₩74,732 | ₩72,160 | ₩72,401 | -1.78% | 397.9만 |
|---|
| 2026.03.25 | ₩71,785 | ₩72,241 | ₩70,460 | ₩71,102 | -0.95% | 317.8만 |
|---|
| 2026.03.24 | ₩71,665 | ₩73,526 | ₩71,504 | ₩73,004 | +1.87% | 428.1만 |
|---|
| 2026.03.23 | ₩67,781 | ₩71,102 | ₩67,768 | ₩70,714 | +4.33% | 486.4만 |
|---|
| 2026.03.20 | ₩69,241 | ₩71,464 | ₩68,986 | ₩70,540 | +1.88% | 671.2만 |
|---|
| 2026.03.19 | ₩65,504 | ₩69,308 | ₩64,955 | ₩68,250 | +4.19% | 990.3만 |
|---|
| 2026.03.18 | ₩62,022 | ₩64,285 | ₩61,808 | ₩64,259 | +3.61% | 318.9만 |
|---|
| 2026.03.17 | ₩60,201 | ₩62,116 | ₩59,986 | ₩62,022 | +3.03% | 156.1만 |
|---|
| 2026.03.16 | ₩57,991 | ₩60,281 | ₩57,991 | ₩60,080 | +3.60% | 299.2만 |
|---|
| 2026.03.13 | ₩59,665 | ₩60,053 | ₩57,442 | ₩57,509 | -3.61% | 185.3만 |
|---|
| 2026.03.12 | ₩61,446 | ₩61,647 | ₩59,611 | ₩59,986 | -2.38% | 158.3만 |
|---|
| 2026.03.11 | ₩59,705 | ₩61,553 | ₩59,652 | ₩61,178 | +2.47% | 181.3만 |
|---|
| 2026.03.10 | ₩60,361 | ₩61,433 | ₩60,053 | ₩60,335 | -0.04% | 158.4만 |
|---|
| 2026.03.09 | ₩63,415 | ₩63,415 | ₩60,723 | ₩61,004 | -3.80% | 253만 |
|---|
| 2026.03.06 | ₩61,915 | ₩63,589 | ₩61,272 | ₩63,053 | +1.84% | 321.7만 |
|---|
| 2026.03.05 | ₩62,839 | ₩62,866 | ₩61,031 | ₩61,942 | -1.43% | 334.8만 |
|---|
| 2026.03.04 | ₩60,790 | ₩63,227 | ₩60,790 | ₩62,477 | +2.78% | 332만 |
|---|
| 2026.03.03 | ₩61,366 | ₩62,223 | ₩59,303 | ₩61,272 | -0.15% | 299.3만 |
|---|
| 2026.03.02 | ₩61,727 | ₩62,919 | ₩60,268 | ₩61,794 | +0.11% | 361.6만 |
|---|
| 2026.02.27 | ₩57,817 | ₩59,826 | ₩57,535 | ₩59,544 | +2.99% | 153.1만 |
|---|
| 2026.02.26 | ₩57,348 | ₩58,312 | ₩57,094 | ₩57,897 | +0.96% | 154.7만 |
|---|
| 2026.02.25 | ₩58,594 | ₩58,928 | ₩55,821 | ₩57,723 | -1.49% | 330.1만 |
|---|
| 2026.02.24 | ₩60,669 | ₩60,669 | ₩59,491 | ₩60,093 | -0.95% | 143.5만 |
|---|
| 2026.02.23 | ₩61,272 | ₩61,915 | ₩60,428 | ₩60,817 | -0.74% | 140만 |
|---|
| 2026.02.20 | ₩61,018 | ₩61,460 | ₩60,509 | ₩61,326 | +0.50% | 121.4만 |
|---|
| 2026.02.19 | ₩59,933 | ₩61,352 | ₩59,330 | ₩60,937 | +1.68% | 147.5만 |
|---|
| 2026.02.18 | ₩59,477 | ₩59,852 | ₩58,968 | ₩59,585 | +0.18% | 72.3만 |
|---|
| 2026.02.17 | ₩58,326 | ₩59,183 | ₩57,522 | ₩59,156 | +1.42% | 90.9만 |
|---|
| 2026.02.13 | ₩58,473 | ₩58,928 | ₩57,991 | ₩58,178 | -0.50% | 124.8만 |
|---|
| 2026.02.12 | ₩59,504 | ₩59,571 | ₩57,951 | ₩58,393 | -1.87% | 70.5만 |
|---|
| 2026.02.11 | ₩59,250 | ₩59,678 | ₩58,527 | ₩59,196 | -0.09% | 141.3만 |
|---|
| 2026.02.10 | ₩57,803 | ₩59,102 | ₩57,589 | ₩58,406 | +1.04% | 178.1만 |
|---|
| 2026.02.09 | ₩56,464 | ₩57,937 | ₩55,915 | ₩57,830 | +2.42% | 152.3만 |
|---|
| 2026.02.06 | ₩54,643 | ₩56,719 | ₩54,509 | ₩56,611 | +3.60% | 201.7만 |
|---|
| 2026.02.05 | ₩53,692 | ₩54,616 | ₩53,169 | ₩54,241 | +1.02% | 121.9만 |
|---|
| 2026.02.04 | ₩55,620 | ₩55,620 | ₩53,384 | ₩54,348 | -2.29% | 128만 |
|---|
| 2026.02.03 | ₩55,312 | ₩55,660 | ₩53,906 | ₩55,620 | +0.56% | 113.1만 |
|---|
| 2026.02.02 | ₩54,857 | ₩55,580 | ₩54,576 | ₩55,192 | +0.61% | 152.8만 |
|---|
| 2026.01.30 | ₩54,040 | ₩55,406 | ₩53,477 | ₩54,361 | +0.59% | 87.5만 |
|---|
| 2026.01.29 | ₩55,366 | ₩56,236 | ₩54,455 | ₩54,897 | -0.85% | 95.3만 |
|---|
| 2026.01.28 | ₩54,857 | ₩55,580 | ₩54,361 | ₩54,763 | -0.17% | 135.7만 |
|---|
| 2026.01.27 | ₩53,424 | ₩54,522 | ₩53,250 | ₩53,866 | +0.83% | 77.3만 |
|---|
| 2026.01.26 | ₩54,268 | ₩54,549 | ₩53,102 | ₩53,183 | -2.00% | 82.8만 |
|---|
| 2026.01.23 | ₩54,174 | ₩55,018 | ₩53,919 | ₩54,187 | +0.02% | 96.8만 |
|---|
| 2026.01.22 | ₩53,960 | ₩54,576 | ₩53,531 | ₩54,214 | +0.47% | 83.8만 |
|---|
| 2026.01.21 | ₩52,205 | ₩53,986 | ₩52,205 | ₩53,960 | +3.36% | 165.7만 |
|---|
| 2026.01.20 | ₩52,634 | ₩53,424 | ₩51,991 | ₩52,031 | -1.15% | 138.6만 |
|---|
| 2026.01.16 | ₩53,009 | ₩53,906 | ₩52,995 | ₩53,035 | +0.05% | 85.4만 |
|---|
| 2026.01.15 | ₩53,183 | ₩53,598 | ₩52,634 | ₩52,942 | -0.45% | 65.6만 |
|---|
| 2026.01.14 | ₩52,687 | ₩53,772 | ₩52,500 | ₩53,665 | +1.86% | 103.2만 |
|---|
| 2026.01.13 | ₩52,071 | ₩52,835 | ₩52,031 | ₩52,607 | +1.03% | 94.1만 |
|---|
| 2026.01.12 | ₩52,192 | ₩52,192 | ₩51,187 | ₩51,683 | -0.98% | 87.3만 |
|---|
| 2026.01.09 | ₩52,942 | ₩53,678 | ₩51,937 | ₩52,138 | -1.52% | 73.9만 |
|---|
| 2026.01.08 | ₩51,656 | ₩53,049 | ₩51,549 | ₩52,821 | +2.26% | 120.2만 |
|---|
| 2026.01.07 | ₩50,357 | ₩52,299 | ₩50,357 | ₩51,388 | +2.05% | 155.6만 |
|---|
| 2026.01.06 | ₩50,973 | ₩51,910 | ₩50,344 | ₩50,357 | -1.21% | 105.9만 |
|---|
| 2026.01.05 | ₩51,562 | ₩51,710 | ₩50,410 | ₩51,067 | -0.96% | 96.3만 |
|---|
| 2026.01.02 | ₩49,835 | ₩50,852 | ₩49,794 | ₩50,826 | +1.99% | 120.6만 |
|---|
| 2025.12.31 | ₩50,049 | ₩50,263 | ₩49,727 | ₩49,835 | -0.43% | 46.1만 |
|---|
| 2025.12.30 | ₩50,384 | ₩50,585 | ₩49,848 | ₩49,942 | -0.88% | 62.3만 |
|---|
| 2025.12.29 | ₩49,674 | ₩50,344 | ₩49,634 | ₩50,223 | +1.11% | 53.2만 |
|---|
| 2025.12.26 | ₩49,942 | ₩49,942 | ₩49,446 | ₩49,620 | -0.64% | 64.8만 |
|---|
| 2025.12.24 | ₩49,727 | ₩49,969 | ₩49,219 | ₩49,754 | +0.05% | 60만 |
|---|
| 2025.12.23 | ₩49,942 | ₩50,143 | ₩49,500 | ₩49,902 | -0.08% | 54.4만 |
|---|
| 2025.12.22 | ₩51,094 | ₩51,388 | ₩49,674 | ₩49,942 | -2.25% | 211.1만 |
|---|
| 2025.12.19 | ₩49,647 | ₩51,415 | ₩49,647 | ₩51,013 | +2.75% | 272.3만 |
|---|
| 2025.12.18 | ₩49,553 | ₩49,741 | ₩49,004 | ₩49,647 | +0.19% | 89.4만 |
|---|
| 2025.12.17 | ₩49,835 | ₩50,397 | ₩48,964 | ₩49,567 | -0.54% | 97.1만 |
|---|
| 2025.12.16 | ₩49,326 | ₩50,022 | ₩48,897 | ₩49,540 | +0.43% | 113.4만 |
|---|
| 2025.12.15 | ₩49,647 | ₩49,647 | ₩48,977 | ₩49,352 | -0.59% | 87.5만 |
|---|
| 2025.12.12 | ₩49,607 | ₩50,143 | ₩49,018 | ₩49,553 | -0.11% | 109만 |
|---|
| 2025.12.11 | ₩50,250 | ₩50,544 | ₩49,553 | ₩49,607 | -1.28% | 256.1만 |
|---|
| 2025.12.10 | ₩51,562 | ₩51,736 | ₩50,156 | ₩50,290 | -2.47% | 146.4만 |
|---|
| 2025.12.09 | ₩51,576 | ₩52,259 | ₩51,201 | ₩51,549 | -0.05% | 76.1만 |
|---|
| 2025.12.08 | ₩51,562 | ₩51,964 | ₩51,000 | ₩51,790 | +0.44% | 87.5만 |
|---|
| 2025.12.05 | ₩51,951 | ₩52,165 | ₩51,094 | ₩51,254 | -1.34% | 83만 |
|---|
| 2025.12.04 | ₩51,602 | ₩52,379 | ₩51,495 | ₩51,857 | +0.49% | 91.3만 |
|---|
| 2025.12.03 | ₩50,009 | ₩51,656 | ₩49,928 | ₩51,174 | +2.33% | 137.8만 |
|---|
| 2025.12.02 | ₩49,687 | ₩50,344 | ₩49,460 | ₩50,036 | +0.70% | 95.9만 |
|---|
| 2025.12.01 | ₩49,352 | ₩49,794 | ₩48,977 | ₩49,473 | +0.24% | 126.3만 |
|---|
| 2025.11.28 | ₩49,379 | ₩49,875 | ₩49,004 | ₩49,486 | +0.22% | 52.6만 |
|---|
| 2025.11.26 | ₩48,884 | ₩49,594 | ₩48,884 | ₩49,326 | +0.90% | 100.8만 |
|---|
| 2025.11.25 | ₩48,080 | ₩48,844 | ₩47,491 | ₩48,777 | +1.45% | 198.1만 |
|---|
| 2025.11.24 | ₩48,067 | ₩48,067 | ₩46,902 | ₩47,317 | -1.56% | 157.3만 |
|---|
| 2025.11.21 | ₩48,562 | ₩48,683 | ₩47,933 | ₩48,335 | -0.47% | 103.9만 |
|---|
| 2025.11.20 | ₩49,808 | ₩50,585 | ₩48,509 | ₩48,696 | -2.23% | 117.8만 |
|---|
| 2025.11.19 | ₩49,486 | ₩50,183 | ₩49,165 | ₩49,192 | -0.60% | 86.3만 |
|---|
| 2025.11.18 | ₩49,393 | ₩50,049 | ₩48,911 | ₩49,727 | +0.68% | 151.4만 |
|---|
| 2025.11.17 | ₩51,027 | ₩51,388 | ₩49,661 | ₩49,915 | -2.18% | 98.8만 |
|---|
| 2025.11.14 | ₩49,888 | ₩51,683 | ₩49,781 | ₩51,388 | +3.01% | 98.6만 |
|---|
| 2025.11.13 | ₩50,812 | ₩51,080 | ₩50,451 | ₩50,799 | -0.03% | 133.4만 |
|---|
| 2025.11.12 | ₩51,187 | ₩51,348 | ₩50,357 | ₩51,053 | -0.26% | 223.9만 |
|---|
| 2025.11.11 | ₩52,285 | ₩52,768 | ₩51,254 | ₩51,428 | -1.64% | 200.3만 |
|---|
| 2025.11.10 | ₩52,607 | ₩52,915 | ₩51,777 | ₩52,299 | -0.59% | 197.3만 |
|---|
| 2025.11.07 | ₩52,018 | ₩52,232 | ₩51,027 | ₩51,455 | -1.08% | 177.5만 |
|---|
| 2025.11.06 | ₩52,808 | ₩53,410 | ₩52,312 | ₩52,486 | -0.61% | 149.5만 |
|---|
| 2025.11.05 | ₩54,388 | ₩55,178 | ₩52,419 | ₩53,062 | -2.44% | 237.2만 |
|---|
| 2025.11.04 | ₩53,705 | ₩54,321 | ₩53,344 | ₩54,281 | +1.07% | 116.8만 |
|---|
| 2025.11.03 | ₩54,910 | ₩55,312 | ₩54,094 | ₩55,205 | +0.54% | 97만 |
|---|
| 2025.10.31 | ₩54,027 | ₩55,178 | ₩53,665 | ₩54,977 | +1.76% | 85.9만 |
|---|
| 2025.10.30 | ₩54,214 | ₩54,951 | ₩53,785 | ₩54,227 | +0.02% | 77.4만 |
|---|
| 2025.10.29 | ₩54,951 | ₩56,022 | ₩54,107 | ₩54,442 | -0.93% | 83.8만 |
|---|
| 2025.10.28 | ₩55,433 | ₩55,540 | ₩54,080 | ₩54,951 | -0.87% | 171.2만 |
|---|
| 2025.10.27 | ₩55,165 | ₩57,214 | ₩54,469 | ₩55,620 | +0.83% | 320.9만 |
|---|
| 2025.10.24 | ₩51,629 | ₩52,219 | ₩50,893 | ₩51,053 | -1.12% | 103.9만 |
|---|
| 2025.10.23 | ₩52,312 | ₩52,902 | ₩51,174 | ₩51,415 | -1.72% | 132.8만 |
|---|
| 2025.10.22 | ₩51,080 | ₩51,321 | ₩50,357 | ₩51,027 | -0.10% | 105.6만 |
|---|
| 2025.10.21 | ₩51,227 | ₩51,415 | ₩50,611 | ₩51,053 | -0.34% | 82.9만 |
|---|
| 2025.10.20 | ₩51,402 | ₩51,683 | ₩50,839 | ₩51,415 | +0.03% | 83.4만 |
|---|
| 2025.10.17 | ₩50,893 | ₩51,348 | ₩50,277 | ₩50,986 | +0.18% | 136.3만 |
|---|
| 2025.10.16 | ₩52,741 | ₩52,875 | ₩50,893 | ₩51,160 | -3.00% | 106.9만 |
|---|
| 2025.10.15 | ₩51,817 | ₩53,330 | ₩51,361 | ₩52,352 | +1.03% | 149.1만 |
|---|
| 2025.10.14 | ₩51,710 | ₩52,299 | ₩50,973 | ₩51,053 | -1.27% | 97.3만 |
|---|
| 2025.10.13 | ₩52,781 | ₩53,424 | ₩52,111 | ₩52,888 | +0.20% | 118만 |
|---|
| 2025.10.10 | ₩52,781 | ₩54,094 | ₩52,071 | ₩52,219 | -1.07% | 181.1만 |
|---|